$6.31 -0.07 (%) Chorus Aviation Inc - Toronto Stock Exchange

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHR.B.TO historical data

Date Open High Low Close Volume
5/2/20166.306.386.306.38108,789
4/29/20166.336.396.306.32139,334
4/28/20166.346.386.296.33161,605
4/27/20166.366.396.276.30268,957
4/26/20166.466.506.376.38295,063
4/25/20166.356.506.346.45120,306
4/22/20166.366.446.326.41166,148
4/21/20166.396.446.366.36103,445
4/20/20166.526.566.336.36284,935
4/19/20166.566.576.506.52282,938
4/18/20166.476.606.476.58154,628
4/15/20166.456.546.446.50147,033
4/14/20166.366.516.356.47202,322
4/13/20166.246.476.246.40177,708
4/12/20166.406.406.246.24242,000
4/11/20166.456.476.376.39160,191
4/8/20166.416.516.416.45139,540
4/7/20166.456.456.376.4174,853
4/6/20166.536.556.366.46162,544
4/5/20166.566.636.506.55250,307
4/4/20166.606.656.596.60181,174
4/1/20166.606.656.576.58144,668
3/31/20166.546.646.516.59196,823
3/30/20166.676.676.526.60219,201
3/29/20166.606.696.556.68177,444
3/28/20166.656.716.526.63200,526
3/24/20166.406.746.406.67673,169
3/23/20166.386.546.346.52340,252
3/22/20166.406.426.336.38355,755
3/21/20166.466.516.416.43134,795
3/18/20166.566.596.396.45235,626
3/17/20166.576.596.426.54278,620
3/16/20166.366.706.366.60492,467
3/15/20166.346.376.266.32164,274
3/14/20166.286.376.266.35193,652
3/11/20166.306.306.256.25210,761
3/10/20166.256.296.166.28226,026
3/9/20166.206.286.206.24261,070
3/8/20166.286.316.046.18873,021
3/7/20166.226.306.216.25409,709
3/4/20166.206.226.156.21158,317
3/3/20166.116.206.076.15266,425
3/2/20165.986.125.906.07250,035
3/1/20165.956.045.925.97355,602
2/29/20166.316.325.895.90455,139
2/26/20166.256.326.146.26341,355
2/25/20166.076.226.046.18599,614
2/24/20165.886.155.806.07606,007
2/23/20165.895.955.875.91271,413
2/22/20165.805.935.785.88504,268
2/19/20165.455.715.565.63434,483
2/18/20165.455.595.455.55381,761
2/17/20165.355.535.315.42313,292
2/16/20165.215.305.215.28171,288
2/12/20165.115.205.065.17178,834
2/11/20165.115.155.105.15158,223
2/10/20165.175.175.105.16216,185
2/9/20165.175.205.155.18110,209
2/8/20165.265.265.175.20175,626
2/5/20165.305.305.245.2772,853
2/4/20165.265.365.215.31193,803
2/3/20165.355.355.235.27125,606
2/2/20165.435.435.295.31174,330
2/1/20165.355.465.345.44123,132
1/29/20165.405.405.335.37107,588
1/28/20165.405.405.315.32149,433
1/27/20165.345.405.295.32142,903
1/26/20165.365.445.325.37109,127
1/25/20165.395.455.305.34175,447
1/22/20165.345.445.295.42194,626
1/21/20165.305.335.235.29345,864
1/20/20165.075.285.015.26356,255
1/19/20165.165.235.105.18511,687
1/18/20165.125.135.085.10145,506
1/15/20165.195.194.975.10521,968
1/14/20165.375.415.225.30218,021
1/13/20165.365.495.355.36209,138
1/12/20165.265.435.255.35174,858
1/11/20165.475.515.155.25300,335
1/8/20165.535.595.415.46259,931
1/7/20165.635.635.455.48328,939
1/6/20165.695.715.655.68290,467
1/5/20165.645.745.645.71152,295
1/4/20165.695.695.625.64173,087
12/31/20155.625.755.605.75165,512
12/30/20155.685.715.615.61121,162
12/29/20155.765.765.615.69111,163
12/24/20155.725.785.705.7475,586
12/23/20155.765.785.705.7275,467
12/22/20155.755.765.705.76155,745
12/21/20155.705.795.705.73209,332
12/18/20155.715.755.685.73108,095
12/17/20155.745.765.675.67213,604
12/16/20155.705.745.665.71214,502
12/15/20155.645.685.595.65133,157
12/14/20155.635.655.495.61264,621
12/11/20155.745.745.635.66129,198
12/10/20155.755.805.695.74291,954
12/9/20155.685.765.665.740
12/8/20155.715.755.625.69229,463
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center